# Expensive Calls Screener — DD > Screen DD options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | DD | 129.34 | 428,432 | [01-15 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270115C00120000) | 88 | 12.90 | 3.56 | 2.75% | 3.06% | 0.39 | 0 | | DD | 129.34 | 428,432 | [11-20 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261120C00130000) | 32 | 4.60 | 4.60 | 3.56% | 4.22% | 0.38 | 0 | | DD | 129.34 | 428,432 | [12-18 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261218C00130000) | 60 | 5.70 | 5.70 | 4.41% | 5.14% | 0.38 | 0 | | DD | 129.34 | 428,432 | [11-20 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261120C00125000) | 32 | 7.40 | 3.06 | 2.37% | 2.51% | 0.37 | 0 | | DD | 129.34 | 428,432 | [12-18 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261218C00120000) | 60 | 11.90 | 2.56 | 1.98% | 2.18% | 0.37 | 0 | | DD | 129.34 | 428,432 | [11-20 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261120C00135000) | 32 | 2.80 | 2.80 | 2.16% | 6.69% | 0.36 | 104 | | DD | 129.34 | 428,432 | [12-18 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261218C00125000) | 60 | 8.50 | 4.16 | 3.22% | 3.44% | 0.35 | 0 | | DD | 129.34 | 428,432 | [04-16 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270416C00135000) | 179 | 8.10 | 8.10 | 6.26% | 11.35% | 0.35 | 0 | | DD | 129.34 | 428,432 | [04-16 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270416C00120000) | 179 | 16.70 | 7.36 | 5.69% | 6.53% | 0.34 | 0 | | DD | 129.34 | 428,432 | [03-19 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270319C00120000) | 151 | 15.30 | 5.96 | 4.61% | 5.23% | 0.34 | 0 | | DD | 129.34 | 428,432 | [06-17 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270617C00120000) | 241 | 18.40 | 9.06 | 7.00% | 8.17% | 0.34 | 34 | | DD | 129.34 | 428,432 | [01-15 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270115C00135000) | 88 | 4.50 | 4.50 | 3.48% | 8.14% | 0.34 | 0 | | DD | 129.34 | 428,432 | [06-17 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270617C00125000) | 241 | 15.50 | 11.16 | 8.63% | 9.80% | 0.33 | 0 | | DD | 129.34 | 428,432 | [01-15 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270115C00125000) | 88 | 9.40 | 5.06 | 3.91% | 4.22% | 0.33 | 0 | | DD | 129.34 | 428,432 | [01-15 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270115C00130000) | 88 | 6.80 | 6.80 | 5.26% | 6.09% | 0.33 | 0 | | DD | 129.34 | 428,432 | [06-17 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270617C00130000) | 241 | 12.70 | 12.70 | 9.82% | 11.45% | 0.32 | 0 | | DD | 129.34 | 428,432 | [06-17 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270617C00135000) | 241 | 10.50 | 10.50 | 8.12% | 13.60% | 0.32 | 0 | | DD | 129.34 | 428,432 | [09-17 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270917C00125000) | 333 | 17.50 | 13.16 | 10.17% | 11.77% | 0.32 | 0 | | DD | 129.34 | 428,432 | [03-19 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270319C00130000) | 151 | 8.90 | 8.90 | 6.88% | 7.94% | 0.32 | 0 | | DD | 129.34 | 428,432 | [03-19 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270319C00135000) | 151 | 7.00 | 7.00 | 5.41% | 10.35% | 0.32 | 0 | | DD | 129.34 | 428,432 | [12-18 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20261218C00135000) | 60 | 2.60 | 2.60 | 2.01% | 6.52% | 0.31 | 3 | | DD | 129.34 | 428,432 | [09-17 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270917C00120000) | 333 | 20.00 | 10.66 | 8.24% | 9.75% | 0.31 | 0 | | DD | 129.34 | 428,432 | [09-17 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270917C00130000) | 333 | 15.00 | 15.00 | 11.60% | 13.70% | 0.31 | 0 | | DD | 129.34 | 428,432 | [09-17 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270917C00135000) | 333 | 12.80 | 12.80 | 9.90% | 15.84% | 0.31 | 0 | | DD | 129.34 | 428,432 | [01-21 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20280121C00125000) | 459 | 20.60 | 16.26 | 12.57% | 14.95% | 0.31 | 9 | | DD | 129.34 | 428,432 | [01-21 120.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20280121C00120000) | 459 | 23.00 | 13.66 | 10.56% | 12.85% | 0.31 | 4 | | DD | 129.34 | 428,432 | [01-21 135.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20280121C00135000) | 459 | 15.70 | 15.70 | 12.14% | 18.80% | 0.31 | 0 | | DD | 129.34 | 428,432 | [04-16 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270416C00130000) | 179 | 10.60 | 10.60 | 8.20% | 9.48% | 0.30 | 0 | | DD | 129.34 | 428,432 | [01-21 130.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20280121C00130000) | 459 | 19.50 | 19.50 | 15.08% | 18.35% | 0.30 | 2 | | DD | 129.34 | 428,432 | [03-19 125.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DD%20%20%20%20270319C00125000) | 151 | 12.00 | 7.66 | 5.92% | 6.53% | 0.29 | 0 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/DD.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/DD.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/DD.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/DD.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/DD.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/DD.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/DD.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/DD.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/DD.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/DD.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/DD.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/DD.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/DD.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/DD.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/DD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt